ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

680
181710/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,201800,1433623350,22350,22350,22350,22350,642
20250508,201700,1433623350,22350,22350,22350,22350,0
20250508,201600,1433623350,22350,22350,22350,22350,0
20250508,201500,1433623350,22350,22350,22350,22350,0
20250508,201400,1433623350,22350,22350,22350,22350,0
20250508,201300,1433623350,22350,22350,22350,22350,0
20250508,201200,1433623350,22350,22350,22350,22350,0
20250508,201100,1433623350,22350,22350,22350,22350,0
20250508,201000,1433623350,22350,22350,22350,22350,0
20250508,200900,1433623350,22350,22350,22350,22350,0
20250508,200800,1433623350,22350,22350,22350,22350,0
20250508,200700,1433623350,22350,22350,22350,22350,0
20250508,200600,1433623350,22350,22350,22350,22350,0
20250508,200500,1433623350,22350,22350,22350,22350,0
20250508,200400,1433623350,22350,22350,22350,22350,0
20250508,200300,1433623350,22350,22350,22350,22350,0
20250508,200200,1433623350,22350,22350,22350,22350,0
20250508,200100,1433623350,22350,22350,22350,22350,0
20250508,200000,1433623350,22350,22350,22350,22350,0
20250508,195900,1433623350,22350,22350,22350,22350,0
20250508,195800,1433623350,22350,22350,22350,22350,0
20250508,195700,1433623350,22350,22350,22350,22350,0
20250508,195600,1433623350,22350,22350,22350,22350,0
20250508,195500,1433623350,22350,22350,22350,22350,0
20250508,195400,1433623350,22350,22350,22350,22350,0
20250508,195300,1433623350,22350,22350,22350,22350,0
20250508,195200,1433623350,22350,22350,22350,22350,0
20250508,195100,1433623350,22350,22350,22350,22350,0
20250508,195000,1433623350,22350,22350,22350,22350,0
20250508,194900,1433623350,22350,22350,22350,22350,0
20250508,194800,1433623350,22350,22350,22350,22350,642
20250508,194700,1433623350,22350,22350,22350,22350,0
20250508,194600,1433623350,22350,22350,22350,22350,0
20250508,194500,1433623350,22350,22350,22350,22350,0
20250508,194400,1433623350,22350,22350,22350,22350,0
20250508,194300,1433623350,22350,22350,22350,22350,0
20250508,194200,1433623350,22350,22350,22350,22350,0
20250508,194100,1433623350,22350,22350,22350,22350,0
20250508,194000,1433623350,22350,22350,22350,22350,0
20250508,193900,1433623350,22350,22350,22350,22350,0
20250508,193800,1433623350,22350,22350,22350,22350,0
20250508,193700,1433623350,22350,22350,22350,22350,0
20250508,193600,1433623350,22350,22350,22350,22350,0
20250508,193500,1433623350,22350,22350,22350,22350,0
20250508,193400,1433623350,22350,22350,22350,22350,0
20250508,193300,1433623350,22350,22350,22350,22350,0
20250508,193200,1433623350,22350,22350,22350,22350,0
20250508,193100,1433623350,22350,22350,22350,22350,0
20250508,193000,1433623350,22350,22350,22350,22350,0
20250508,192900,1433623350,22350,22350,22350,22350,0
20250508,192800,1433623350,22350,22350,22350,22350,0
20250508,192700,1433623350,22350,22350,22350,22350,0
20250508,192600,1433623350,22350,22350,22350,22350,0
20250508,192500,1433623350,22350,22350,22350,22350,0
20250508,192400,1433623350,22350,22350,22350,22350,0
20250508,192300,1433623350,22350,22350,22350,22350,0
20250508,192200,1433623350,22350,22350,22350,22350,0
20250508,192100,1433623350,22350,22350,22350,22350,0
20250508,192000,1433623350,22350,22350,22350,22350,0
20250508,191900,1433623350,22350,22350,22350,22350,0
20250508,191800,1433623350,22350,22350,22350,22350,642
20250508,191700,1433623350,22350,22350,22350,22350,0
20250508,191600,1433623350,22350,22350,22350,22350,0
20250508,191500,1433623350,22350,22350,22350,22350,0
20250508,191400,1433623350,22350,22350,22350,22350,0
20250508,191300,1433623350,22350,22350,22350,22350,0
20250508,191200,1433623350,22350,22350,22350,22350,0
20250508,191100,1433623350,22350,22350,22350,22350,0
20250508,191000,1433623350,22350,22350,22350,22350,0
20250508,190900,1433623350,22350,22350,22350,22350,0
20250508,190800,1433623350,22350,22350,22350,22350,0
20250508,190700,1433623350,22350,22350,22350,22350,0
20250508,190600,1433623350,22350,22350,22350,22350,0
20250508,190500,1433623350,22350,22350,22350,22350,0
20250508,190400,1433623350,22350,22350,22350,22350,0
20250508,190300,1433623350,22350,22350,22350,22350,0
20250508,190200,1433623350,22350,22350,22350,22350,0
20250508,190100,1433623350,22350,22350,22350,22350,0
20250508,190000,1433623350,22350,22350,22350,22350,0
20250508,185900,1433623350,22350,22350,22350,22350,0
20250508,185800,1433623350,22350,22350,22350,22350,0
20250508,185700,1433623350,22350,22350,22350,22350,0
20250508,185600,1433623350,22350,22350,22350,22350,0
20250508,185500,1433623350,22350,22350,22350,22350,0
20250508,185400,1433623350,22350,22350,22350,22350,0
20250508,185300,1433623350,22350,22350,22350,22350,0
20250508,185200,1433623350,22350,22350,22350,22350,0
20250508,185100,1433623350,22350,22350,22350,22350,0
20250508,185000,1433623350,22350,22350,22350,22350,0
20250508,184900,1433623350,22350,22350,22350,22350,0
20250508,184800,1433623350,22350,22350,22350,22350,642
20250508,184700,1433623350,22350,22350,22350,22350,0
20250508,184600,1433623350,22350,22350,22350,22350,0
20250508,184500,1433623350,22350,22350,22350,22350,0
20250508,184400,1433623350,22350,22350,22350,22350,0
20250508,184300,1433623350,22350,22350,22350,22350,0
20250508,184200,1433623350,22350,22350,22350,22350,0
20250508,184100,1433623350,22350,22350,22350,22350,0
20250508,184000,1433623350,22350,22350,22350,22350,0
20250508,183900,1433623350,22350,22350,22350,22350,0
20250508,183800,1433623350,22350,22350,22350,22350,0
20250508,183700,1433623350,22350,22350,22350,22350,0
20250508,183600,1433623350,22350,22350,22350,22350,0
20250508,183500,1433623350,22350,22350,22350,22350,0
20250508,183400,1433623350,22350,22350,22350,22350,0
20250508,183300,1433623350,22350,22350,22350,22350,0
20250508,183200,1433623350,22350,22350,22350,22350,0
20250508,183100,1433623350,22350,22350,22350,22350,0
20250508,183000,1433623350,22350,22350,22350,22350,0
20250508,182900,1433623350,22350,22350,22350,22350,0
20250508,182800,1433623350,22350,22350,22350,22350,0
20250508,182700,1433623350,22350,22350,22350,22350,0
20250508,182600,1433623350,22350,22350,22350,22350,0
20250508,182500,1433623350,22350,22350,22350,22350,0
20250508,182400,1433623350,22350,22350,22350,22350,0
20250508,182300,1433623350,22350,22350,22350,22350,0
20250508,182200,1433623350,22350,22350,22350,22350,0
20250508,182100,1433623350,22350,22350,22350,22350,0
20250508,182000,1433623350,22350,22350,22350,22350,0
20250508,181900,1433623350,22350,22350,22350,22350,0
20250508,181800,1433623350,22350,22350,22350,22350,642
20250508,181700,1433623350,22350,22350,22350,22350,0
20250508,181600,1433623350,22350,22350,22350,22350,0
20250508,181500,1433623350,22350,22350,22350,22350,0
20250508,181400,1433623350,22350,22350,22350,22350,0
20250508,181300,1433623350,22350,22350,22350,22350,0
20250508,181200,1433623350,22350,22350,22350,22350,0
20250508,181100,1433623350,22350,22350,22350,22350,0
20250508,181000,1433623350,22350,22350,22350,22350,0
20250508,180900,1433623350,22350,22350,22350,22350,0
20250508,180800,1433623350,22350,22350,22350,22350,0
20250508,180700,1433623350,22350,22350,22350,22350,0
20250508,180600,1433623350,22350,22350,22350,22350,0
20250508,180500,1433623350,22350,22350,22350,22350,0
20250508,180400,1433623350,22350,22350,22350,22350,0
20250508,180300,1433623350,22350,22350,22350,22350,0
20250508,180200,1433623350,22350,22350,22350,22350,0
20250508,180100,1433623350,22350,22350,22350,22350,0
20250508,180000,1433623350,22350,22350,22350,22350,0
20250508,175900,1433623350,22350,22350,22350,22350,0
20250508,175800,1433623350,22350,22350,22350,22350,0
20250508,175700,1433623350,22350,22350,22350,22350,0
20250508,175600,1433623350,22350,22350,22350,22350,0
20250508,175500,1433623350,22350,22350,22350,22350,0
20250508,175400,1433623350,22350,22350,22350,22350,0
20250508,175300,1433623350,22350,22350,22350,22350,0
20250508,175200,1433623350,22350,22350,22350,22350,0
20250508,175100,1433623350,22350,22350,22350,22350,0
20250508,175000,1433623350,22350,22350,22350,22350,0
20250508,174900,1433623350,22350,22350,22350,22350,0
20250508,174800,1433623350,22350,22350,22350,22350,642
20250508,174700,1433623350,22350,22350,22350,22350,0
20250508,174600,1433623350,22350,22350,22350,22350,0
20250508,174500,1433623350,22350,22350,22350,22350,0
20250508,174400,1433623350,22350,22350,22350,22350,0
20250508,174300,1433623350,22350,22350,22350,22350,0
20250508,174200,1433623350,22350,22350,22350,22350,0
20250508,174100,1433623350,22350,22350,22350,22350,0
20250508,174000,1433623350,22350,22350,22350,22350,0
20250508,173900,1433623350,22350,22350,22350,22350,0
20250508,173800,1433623350,22350,22350,22350,22350,0
20250508,173700,1433623350,22350,22350,22350,22350,0
20250508,173600,1433623350,22350,22350,22350,22350,0
20250508,173500,1433623350,22350,22350,22350,22350,0
20250508,173400,1433623350,22350,22350,22350,22350,0
20250508,173300,1433623350,22350,22350,22350,22350,0
20250508,173200,1433623350,22350,22350,22350,22350,0
20250508,173100,1433623350,22350,22350,22350,22350,0
20250508,173000,1433623350,22350,22350,22350,22350,0
20250508,172900,1433623350,22350,22350,22350,22350,0
20250508,172800,1433623350,22350,22350,22350,22350,0
20250508,172700,1433623350,22350,22350,22350,22350,0
20250508,172600,1433623350,22350,22350,22350,22350,0
20250508,172500,1433623350,22350,22350,22350,22350,0
20250508,172400,1433623350,22350,22350,22350,22350,0
20250508,172300,1433623350,22350,22350,22350,22350,0
20250508,172200,1433623350,22350,22350,22350,22350,0
20250508,172100,1433623350,22350,22350,22350,22350,0
20250508,172000,1433623350,22350,22350,22350,22350,0
20250508,171900,1433623350,22350,22350,22350,22350,0
20250508,171800,1433623350,22350,22350,22350,22350,642
20250508,171700,1433623350,22350,22350,22350,22350,0
20250508,171600,1433623350,22350,22350,22350,22350,0
20250508,171500,1433623350,22350,22350,22350,22350,0
20250508,171400,1433623350,22350,22350,22350,22350,0
20250508,171300,1433623350,22350,22350,22350,22350,0
20250508,171200,1433623350,22350,22350,22350,22350,0
20250508,171100,1433623350,22350,22350,22350,22350,0
20250508,171000,1433623350,22350,22350,22350,22350,0
20250508,170900,1433623350,22350,22350,22350,22350,0
20250508,170800,1433623350,22350,22350,22350,22350,0
20250508,170700,1433623350,22350,22350,22350,22350,0
20250508,170600,1433623350,22350,22350,22350,22350,0
20250508,170500,1433623350,22350,22350,22350,22350,0
20250508,170400,1433623350,22350,22350,22350,22350,0
20250508,170300,1433623350,22350,22350,22350,22350,0
20250508,170200,1433623350,22350,22350,22350,22350,0
20250508,170100,1433623350,22350,22350,22350,22350,0
20250508,170000,1433623350,22350,22350,22350,22350,0
20250508,165900,1433623350,22350,22350,22350,22350,0
20250508,165800,1433623350,22350,22350,22350,22350,0
20250508,165700,1433623350,22350,22350,22350,22350,0
20250508,165600,1433623350,22350,22350,22350,22350,0
20250508,165500,1433623350,22350,22350,22350,22350,0
20250508,165400,1433623350,22350,22350,22350,22350,0
20250508,165300,1433623350,22350,22350,22350,22350,0
20250508,165200,1433623350,22350,22350,22350,22350,0
20250508,165100,1433623350,22350,22350,22350,22350,0
20250508,165000,1433623350,22350,22350,22350,22350,0
20250508,164900,1433623350,22350,22350,22350,22350,0
20250508,164800,1433623350,22350,22350,22350,22350,642
20250508,164700,1433623350,22350,22350,22350,22350,0
20250508,164600,1433623350,22350,22350,22350,22350,0
20250508,164500,1433623350,22350,22350,22350,22350,0
20250508,164400,1433623350,22350,22350,22350,22350,0
20250508,164300,1433623350,22350,22350,22350,22350,0
20250508,164200,1433623350,22350,22350,22350,22350,0
20250508,164100,1433623350,22350,22350,22350,22350,0
20250508,164000,1433623350,22350,22350,22350,22350,0
20250508,163900,1433623350,22350,22350,22350,22350,0
20250508,163800,1433623350,22350,22350,22350,22350,0
20250508,163700,1433623350,22350,22350,22350,22350,0
20250508,163600,1433623350,22350,22350,22350,22350,0
20250508,163500,1433623350,22350,22350,22350,22350,0
20250508,163400,1433623350,22350,22350,22350,22350,0
20250508,163300,1433623350,22350,22350,22350,22350,0
20250508,163200,1433623350,22350,22350,22350,22350,0
20250508,163100,1433623350,22350,22350,22350,22350,0
20250508,163000,1433623350,22350,22350,22350,22350,0
20250508,162900,1433623350,22350,22350,22350,22350,0
20250508,162800,1433623350,22350,22350,22350,22350,0
20250508,162700,1433623350,22350,22350,22350,22350,0
20250508,162600,1433623350,22350,22350,22350,22350,0
20250508,162500,1433623350,22350,22350,22350,22350,0
20250508,162400,1433623350,22350,22350,22350,22350,0
20250508,162300,1433623350,22350,22350,22350,22350,0
20250508,162200,1433623350,22350,22350,22350,22350,0
20250508,162100,1433623350,22350,22350,22350,22350,0
20250508,162000,1433623350,22350,22350,22350,22350,0
20250508,161900,1433623350,22350,22350,22350,22350,0
20250508,161800,1433623350,22350,22350,22350,22350,642
20250508,161700,1433623350,22350,22350,22350,22350,0
20250508,161600,1433623350,22350,22350,22350,22350,0
20250508,161500,1433623350,22350,22350,22350,22350,0
20250508,161400,1433623350,22350,22350,22350,22350,0
20250508,161300,1433623350,22350,22350,22350,22350,0
20250508,161200,1433623350,22350,22350,22350,22350,0
20250508,161100,1433623350,22350,22350,22350,22350,0
20250508,161000,1433623350,22350,22350,22350,22350,0
20250508,160900,1433623350,22350,22350,22350,22350,0
20250508,160800,1433623350,22350,22350,22350,22350,0
20250508,160700,1433623350,22350,22350,22350,22350,0
20250508,160600,1433623350,22350,22350,22350,22350,0
20250508,160500,1433623350,22350,22350,22350,22350,0
20250508,160400,1433623350,22350,22350,22350,22350,0
20250508,160300,1433623350,22350,22350,22350,22350,0
20250508,160200,1433623350,22350,22350,22350,22350,0
20250508,160100,1433623350,22350,22350,22350,22350,0
20250508,160000,1433623350,22350,22350,22350,22350,0
20250508,155900,1433623350,22350,22350,22350,22350,0
20250508,155800,1433623350,22350,22350,22350,22350,0
20250508,155700,1433623350,22350,22350,22350,22350,0
20250508,155600,1433623350,22350,22350,22350,22350,0
20250508,155500,1433623350,22350,22350,22350,22350,0
20250508,155400,1433623350,22350,22350,22350,22350,0
20250508,155300,1433623350,22350,22350,22350,22350,0
20250508,155200,1433623350,22350,22350,22350,22350,0
20250508,155100,1433623350,22350,22350,22350,22350,0
20250508,155000,1433623350,22350,22350,22350,22350,0
20250508,154900,1433623350,22350,22350,22350,22350,0
20250508,154800,1433623350,22350,22350,22350,22350,642
20250508,154700,1433623350,22350,22350,22350,22350,0
20250508,154600,1433623350,22350,22350,22350,22350,0
20250508,154500,1433623350,22350,22350,22350,22350,0
20250508,154400,1433623350,22350,22350,22350,22350,0
20250508,154300,1433623350,22350,22350,22350,22350,0
20250508,154200,1433623350,22350,22350,22350,22350,0
20250508,154100,1433623350,22350,22350,22350,22350,0
20250508,154000,1433623350,22350,22350,22350,22350,0
20250508,153900,1433623350,22350,22350,22350,22350,0
20250508,153800,1433623350,22350,22350,22350,22350,0
20250508,153700,1433623350,22350,22350,22350,22350,0
20250508,153600,1433623350,22350,22350,22350,22350,0
20250508,153500,1433623350,22350,22350,22350,22350,0
20250508,153400,1433623350,22350,22350,22350,22350,0
20250508,153300,1433623350,22350,22350,22350,22350,0
20250508,153200,1433623350,22350,22350,22350,22350,0
20250508,153100,1433623350,22350,22350,22350,22350,0
20250508,153000,1433623350,22350,22350,22350,22350,642
20250508,152900,1419274650,22350,22350,22350,22350,0
20250508,152800,1419274650,22350,22350,22350,22350,0
20250508,152700,1419274650,22350,22350,22350,22350,0
20250508,152600,1419274650,22350,22350,22350,22350,0
20250508,152500,1419274650,22350,22350,22350,22350,0
20250508,152400,1419274650,22350,22350,22350,22350,0
20250508,152300,1419274650,22350,22350,22350,22350,0
20250508,152200,1419274650,22350,22350,22350,22350,0
20250508,152100,1419274650,22350,22350,22350,22350,0
20250508,152000,1419274650,22350,22350,22350,22350,0
20250508,151900,1419274650,22350,22300,22350,22250,69
20250508,151800,1417735650,22250,22250,22300,22250,24
20250508,151700,1417201350,22300,22250,22300,22250,25
20250508,151600,1416644300,22250,22250,22300,22250,35
20250508,151500,1415864250,22250,22250,22250,22250,9
20250508,151400,1415664000,22250,22250,22300,22250,21
20250508,151300,1415196100,22300,22300,22350,22300,520
20250508,151200,1403599750,22300,22300,22350,22300,19
20250508,151100,1403175600,22300,22350,22350,22300,216
20250508,151000,1398358400,22350,22350,22350,22350,5
20250508,150900,1398246650,22350,22350,22350,22350,9
20250508,150800,1398045500,22350,22300,22350,22300,12
20250508,150700,1397777700,22300,22300,22350,22300,19
20250508,150600,1397353750,22300,22300,22350,22300,19
20250508,150500,1396929800,22300,22300,22350,22300,25
20250508,150400,1396371800,22300,22300,22350,22300,18
20250508,150300,1395970150,22300,22300,22350,22300,20
20250508,150200,1395523850,22300,22350,22350,22300,102
20250508,150100,1393248750,22350,22350,22350,22350,3
20250508,150000,1393181700,22350,22300,22350,22300,63
20250508,145900,1391774100,22350,22350,22350,22350,7
20250508,145800,1391617650,22350,22350,22350,22300,83
20250508,145700,1389763250,22350,22300,22350,22300,255
20250508,145600,1384074350,22350,22300,22350,22300,247
20250508,145500,1378563850,22300,22400,22400,22300,424
20250508,145400,1369094650,22400,22350,22400,22350,238
20250508,145300,1363772100,22350,22350,22350,22350,365
20250508,145200,1355614350,22350,22350,22350,22300,333
20250508,145100,1348175675,22350,22300,22350,22300,442
20250508,145000,1338300125,22300,22350,22400,22300,602
20250508,144900,1324851425,22350,22400,22400,22350,377
20250508,144800,1316419075,22400,22325,22400,22325,403
20250508,144700,1307406450,22350,22350,22400,22350,468
20250508,144600,1296942900,22350,22300,22350,22300,1487
20250508,144500,1263763700,22350,22300,22350,22300,406
20250508,144400,1254689725,22300,22350,22350,22300,524
20250508,144300,1242991525,22350,22350,22350,22300,375
20250508,144200,1234610375,22300,22350,22350,22300,377
20250508,144100,1226190575,22350,22300,22350,22300,362
20250508,144000,1218100175,22300,22350,22350,22300,321
20250508,143900,1210926025,22350,22300,22350,22300,468
20250508,143800,1200473725,22300,22300,22300,22250,389
20250508,143700,1191799550,22300,22300,22300,22300,422
20250508,143600,1182388950,22300,22300,22300,22300,401
20250508,143500,1173446650,22300,22250,22300,22250,337
20250508,143400,1165931625,22300,22250,22300,22250,427
20250508,143300,1156423875,22250,22300,22300,22250,405
20250508,143200,1147396300,22250,22250,22250,22250,399
20250508,143100,1138518550,22250,22200,22250,22175,431
20250508,143000,1128935625,22250,22200,22250,22200,641
20250508,142900,1114689375,22200,22200,22200,22200,450
20250508,142800,1104699375,22200,22250,22250,22150,712
20250508,142700,1088893725,22200,22250,22250,22200,466
20250508,142600,1078540575,22250,22250,22250,22225,582
20250508,142500,1065591100,22250,22150,22250,22150,3317
20250508,142400,991938200,22150,22100,22150,22100,1725
20250508,142300,953815550,22100,22100,22100,22075,54
20250508,142200,952622175,22100,22100,22100,22100,2
20250508,142100,952577975,22100,22100,22100,22075,92
20250508,142000,950544800,22150,22100,22150,22100,617
20250508,141900,936906650,22150,22150,22150,22150,48
20250508,141800,935843450,22150,22150,22150,22100,89
20250508,141700,933872650,22150,22100,22150,22100,38
20250508,141600,933032700,22100,22100,22100,22075,8
20250508,141500,932855925,22100,22100,22100,22100,147
20250508,141400,929607225,22100,22075,22100,22075,80
20250508,141300,927839250,22100,22100,22100,22100,51
20250508,141200,926712150,22100,22100,22100,22100,56
20250508,141100,925474550,22100,22075,22100,22075,4
20250508,141000,925386175,22100,22100,22100,22100,51
20250508,140900,924259075,22100,22100,22100,22075,52
20250508,140800,923109900,22100,22100,22100,22100,48
20250508,140700,922049100,22100,22050,22100,22050,70
20250508,140600,920502900,22050,22100,22100,22050,129
20250508,140500,917655950,22050,22100,22100,22050,49
20250508,140400,916574950,22100,22075,22100,22075,46
20250508,140300,915558375,22100,22100,22100,22100,49
20250508,140200,914475475,22100,22075,22100,22075,46
20250508,140100,913458900,22100,22100,22100,22100,56
20250508,140000,912221300,22100,22100,22100,22100,31
20250508,135900,911536200,22050,22100,22100,22050,153
20250508,135800,908158575,22100,22100,22100,22050,165
20250508,135700,904515925,22100,22100,22100,22100,186
20250508,135600,900405325,22100,22100,22100,22050,471
20250508,135500,890014575,22100,22050,22100,22050,126
20250508,135400,887234725,22100,22100,22100,22075,91
20250508,135300,885223650,22100,22100,22100,22050,158
20250508,135200,881734300,22100,22100,22100,22075,128
20250508,135100,878905525,22050,22100,22100,22050,187
20250508,135000,874777525,22100,22100,22100,22050,136
20250508,134900,871774425,22075,22100,22100,22075,44
20250508,134800,870802050,22100,22100,22100,22050,178
20250508,134700,866872400,22100,22100,22100,22075,545
20250508,134600,854827925,22050,22100,22100,22050,101
20250508,134500,852598875,22100,22100,22100,22100,34
20250508,134400,851847475,22150,22100,22150,22100,52
20250508,134300,850697775,22100,22100,22100,22100,56
20250508,134200,849460175,22100,22100,22100,22075,57
20250508,134100,848200500,22150,22150,22150,22150,30
20250508,134000,847536000,22100,22100,22100,22050,131
20250508,133900,844644075,22100,22100,22100,22100,44
20250508,133800,843671675,22100,22100,22100,22050,142
20250508,133700,840538125,22100,22100,22100,22075,58
20250508,133600,839256350,22150,22100,22150,22100,31
20250508,133500,838571100,22100,22100,22100,22050,131
20250508,133400,835680450,22100,22100,22100,22100,43
20250508,133300,834730150,22100,22075,22100,22075,53
20250508,133200,833558875,22100,22050,22100,22050,154
20250508,133100,830160875,22100,22100,22100,22100,42
20250508,133000,829232675,22100,22150,22150,22075,62
20250508,132900,827861700,22150,22100,22150,22100,52
20250508,132800,826711950,22050,22075,22100,22050,152
20250508,132700,823358175,22100,22100,22100,22050,104
20250508,132600,821061575,22100,22100,22100,22100,49
20250508,132500,819978675,22100,22100,22100,22050,124
20250508,132400,817242450,22100,22100,22100,22100,68
20250508,132300,815739650,22100,22150,22150,22100,37
20250508,132200,814920450,22150,22100,22150,22100,158
20250508,132100,811426050,22150,22125,22150,22125,46
20250508,132000,810407175,22150,22150,22150,22100,121
20250508,131900,807731125,22150,22150,22150,22150,37
20250508,131800,806911575,22100,22150,22150,22100,140
20250508,131700,803815500,22150,22150,22150,22100,130
20250508,131600,800939600,22150,22125,22150,22125,31
20250508,131500,800252975,22150,22150,22150,22100,140
20250508,131400,797157025,22150,22150,22150,22100,107
20250508,131300,794789125,22150,22150,22150,22150,42
20250508,131200,793858825,22150,22150,22150,22100,135
20250508,131100,790872725,22150,22150,22150,22125,75
20250508,131000,789211500,22100,22100,22150,22100,107
20250508,130900,786844550,22150,22150,22150,22100,148
20250508,130800,783571350,22150,22150,22150,22125,64
20250508,130700,782153775,22150,22150,22150,22100,98
20250508,130600,779985275,22150,22150,22150,22125,45
20250508,130500,778988550,22100,22150,22150,22100,138
20250508,130400,775936450,22150,22125,22150,22100,107
20250508,130300,773569025,22150,22150,22150,22150,41
20250508,130200,772660875,22150,22150,22150,22100,119
20250508,130100,770029525,22150,22150,22150,22150,65
20250508,130000,768589775,22100,22150,22150,22100,104
20250508,125900,766289375,22100,22050,22100,22050,372
20250508,125800,758073100,22100,22100,22100,22100,63
20250508,125700,756680800,22100,22050,22100,22050,39
20250508,125600,755819700,22100,22050,22100,22050,114
20250508,125500,753303975,22100,22100,22100,22100,67
20250508,125400,751823275,22100,22150,22150,22050,63
20250508,125300,750430800,22150,22100,22150,22050,80
20250508,125200,748661400,22100,22050,22100,22050,140
20250508,125100,745572300,22100,22100,22100,22050,130
20250508,125000,742702350,22100,22100,22100,22100,40
20250508,124900,741818350,22050,22050,22100,22025,203
20250508,124800,737340725,22100,22050,22100,22050,376
20250508,124700,729047425,22050,22075,22100,22050,118
20250508,124600,726443550,22100,22100,22100,22100,41
20250508,124500,725537450,22150,22050,22150,22050,62
20250508,124400,724167350,22075,22150,22150,22075,43
20250508,124300,723216125,22150,22100,22150,22100,80
20250508,124200,721447125,22100,22150,22150,22100,91
20250508,124100,719434125,22150,22100,22150,22100,76
20250508,124000,717753275,22100,22050,22100,22050,64
20250508,123900,716339575,22100,22150,22150,22100,46
20250508,123800,715322025,22150,22050,22150,22050,122
20250508,123700,712627075,22050,22100,22100,22050,111
20250508,123600,710177000,22100,22150,22150,22100,42
20250508,123500,709247900,22150,22100,22150,22050,83
20250508,123400,707410900,22100,22150,22150,22100,91
20250508,123300,705398400,22150,22100,22150,22100,111
20250508,123200,702943400,22100,22150,22150,22100,87
20250508,123100,701017175,22150,22150,22150,22100,93
20250508,123000,698960775,22100,22050,22100,22050,533
20250508,122900,687206975,22050,22050,22050,22000,140
20250508,122800,684124725,22050,22000,22050,22000,119
20250508,122700,681504050,22050,22050,22050,22050,43
20250508,122600,680555900,22050,22050,22050,22000,130
20250508,122500,677693050,22050,22050,22050,22000,68
20250508,122400,676194375,22000,22050,22050,22000,127
20250508,122300,673398075,22050,22050,22050,22000,152
20250508,122200,670051625,22050,22050,22050,22025,76
20250508,122100,668375850,22050,22050,22050,22000,105
20250508,122000,666063500,22000,22050,22050,22000,254
20250508,121900,660463475,22000,22050,22050,22000,144
20250508,121800,657292525,22000,22050,22050,21950,116
20250508,121700,654739325,22050,22050,22050,22050,36
20250508,121600,653945525,22050,22050,22050,22000,138
20250508,121500,650906875,21950,22000,22050,21950,127
20250508,121400,648110900,22050,22050,22050,22050,32
20250508,121300,647405300,22050,22000,22050,22000,174
20250508,121200,643574550,22050,22050,22050,22050,64
20250508,121100,642163350,22000,22000,22050,22000,77
20250508,121000,640468300,22050,21950,22050,21950,137
20250508,120900,637457100,22000,22000,22000,22000,56
20250508,120800,636225100,22000,22000,22000,21950,117
20250508,120700,633654650,22000,22000,22000,22000,32
20250508,120600,632950650,22000,22000,22000,21950,103
20250508,120500,630685400,21950,22000,22000,21950,99
20250508,120400,628509950,22000,21950,22000,21950,48
20250508,120300,627454050,21950,22000,22000,21950,154
20250508,120200,624070900,22000,22000,22000,22000,29
20250508,120100,623432900,21950,21950,22000,21950,117
20250508,120000,620862850,22000,21950,22000,21950,145
20250508,115900,617678150,22000,21950,22000,21950,83
20250508,115800,615852900,21950,22000,22000,21950,86
20250508,115700,613962900,22000,21950,22000,21950,119
20250508,115600,611349350,22000,22000,22000,21950,73
20250508,115500,609744100,22000,21950,22000,21950,128
20250508,115400,606930950,22000,21950,22000,21950,418
20250508,115300,597735900,22000,22000,22000,21950,164
20250508,115200,594132700,22000,21950,22000,21950,95
20250508,115100,592045200,21950,22000,22000,21950,259
20250508,115000,586347800,22000,22000,22000,21950,320
20250508,114900,579312900,22000,21950,22000,21950,66
20250508,114800,577861850,21950,22000,22000,21950,89
20250508,114700,575906000,22000,21950,22000,21950,263
20250508,114600,570123800,21950,22000,22000,21950,75
20250508,114500,568474400,22000,22000,22000,21950,117
20250508,114400,565903800,22000,21950,22000,21950,54
20250508,114300,564716700,21950,22000,22000,21950,141
20250508,114200,561618600,21950,21950,22000,21950,257
20250508,114100,555975950,21950,22000,22000,21950,169
20250508,114000,552263950,22000,22000,22000,21950,322
20250508,113900,545192750,21950,21950,22000,21950,200
20250508,113800,540800900,22000,22000,22000,22000,35
20250508,113700,540030900,22000,22000,22000,21950,160
20250508,113600,536515350,21950,22000,22000,21950,38
20250508,113500,535679400,22000,22000,22000,21950,128
20250508,113400,532866800,21950,21950,22000,21950,136
20250508,113300,529880250,22000,22000,22000,22000,66
20250508,113200,528428250,22000,21950,22000,21950,116
20250508,113100,525879550,22000,22000,22000,22000,34
20250508,113000,525131550,22000,21950,22000,21950,186
20250508,112900,521046300,22000,21950,22000,21950,112
20250508,112800,518584400,22000,21950,22000,21950,44
20250508,112700,517616450,22000,22000,22000,21950,173
20250508,112600,513815650,22000,22000,22000,22000,42
20250508,112500,512891650,22000,21950,22000,21950,158
20250508,112400,509416400,22000,22050,22050,22000,101
20250508,112300,507193550,22050,22000,22050,22000,37
20250508,112200,506378050,21950,22000,22000,21950,89
20250508,112100,504422750,22000,22000,22000,22000,39
20250508,112000,503564750,21950,21950,22000,21950,169
20250508,111900,499851900,22000,22000,22000,21950,109
20250508,111800,497456950,22000,22000,22000,21950,25
20250508,111700,496907000,21950,22000,22000,21950,168
20250508,111600,493216900,22000,22000,22000,22000,42
20250508,111500,492292900,22000,21950,22000,21950,74
20250508,111400,490665900,22000,22050,22050,22000,68
20250508,111300,489168600,22000,21950,22000,21950,48
20250508,111200,488112750,22000,22050,22050,22000,90
20250508,111100,486130800,22050,22100,22100,22050,67
20250508,111000,484652100,22100,22000,22100,21950,249
20250508,110900,479173650,22000,22000,22000,21950,80
20250508,110800,477415850,22000,21950,22000,21950,64
20250508,110700,476008450,22000,22000,22000,21950,143
20250508,110600,472866550,22000,22000,22000,21950,95
20250508,110500,470779700,21950,22000,22000,21950,66
20250508,110400,469328650,22000,22000,22000,21950,148
20250508,110300,466077050,22000,22000,22000,21950,45
20250508,110200,465087650,21950,22000,22000,21950,88
20250508,110100,463154500,22000,22000,22000,21950,163
20250508,110000,459574000,22000,22000,22050,22000,54
20250508,105900,458384800,22000,22050,22050,22000,37
20250508,105800,457569950,22000,22000,22000,21950,180
20250508,105700,453610600,22000,22000,22000,22000,31
20250508,105600,452928600,22000,22000,22000,22000,41
20250508,105500,452026600,22000,22050,22050,22000,39
20250508,105400,451166750,22000,22000,22000,21950,138
20250508,105300,448134500,21950,21950,22000,21950,112
20250508,105200,445674700,22000,22000,22000,22000,34
20250508,105100,444926700,22000,22000,22000,21950,181
20250508,105000,440951150,22000,22000,22000,22000,43
20250508,104900,440005150,22000,22000,22000,22000,40
20250508,104800,439125150,22000,22050,22050,21950,481
20250508,104700,428542750,22050,22050,22050,22050,33
20250508,104600,427815100,22050,22000,22050,21950,85
20250508,104500,425945800,22050,22050,22050,22050,66
20250508,104400,424490500,22000,22000,22050,22000,137
20250508,104300,421474600,22000,22050,22050,22000,95
20250508,104200,419382750,22050,22050,22050,22050,48
20250508,104100,418324350,22050,22050,22050,22000,157
20250508,104000,414867350,22050,22000,22050,22000,106
20250508,103900,412533450,22050,22000,22050,22000,44
20250508,103800,411563950,22000,22050,22050,22000,156
20250508,103700,408128950,22050,22050,22050,22050,53
20250508,103600,406960300,22000,22050,22050,22000,119
20250508,103500,404340000,22050,22050,22050,22000,378
20250508,103400,396021700,22050,22000,22050,22000,57
20250508,103300,394765650,22050,22050,22050,22000,78
20250508,103200,393047850,22050,22000,22050,22000,89
20250508,103100,391086400,22000,22050,22050,22000,94
20250508,103000,389017400,22000,22000,22050,22000,118
20250508,102900,386419200,22050,22050,22050,22000,77
20250508,102800,384722000,22050,22050,22050,22000,119
20250508,102700,382101800,22050,22050,22050,22000,56
20250508,102600,380867850,22000,22000,22050,22000,295
20250508,102500,374376150,22000,21950,22000,21950,126
20250508,102400,371608800,22000,22000,22000,21950,80
20250508,102300,369849500,22000,22050,22050,22000,40
20250508,102200,368968600,22050,21950,22050,21950,183
20250508,102100,364947800,22000,22000,22000,22000,36
20250508,102000,364155800,22000,22000,22000,22000,129
20250508,101900,361317800,22050,22050,22050,22000,88
20250508,101800,359378150,22050,22000,22050,22000,166
20250508,101700,355724200,22050,22000,22050,21950,419
20250508,101600,346506150,22000,22000,22000,21950,338
20250508,101500,339070250,22050,22000,22050,22000,137
20250508,101400,336054150,22050,22100,22100,22050,123
20250508,101300,333339950,22050,22100,22100,22050,141
20250508,101200,330228750,22100,22150,22150,22050,70
20250508,101100,328681700,22100,22100,22150,22050,85
20250508,101000,326804800,22100,22000,22100,22000,384
20250508,100900,318336300,22050,22050,22050,22000,181
20250508,100800,314345950,22000,22050,22050,22000,216
20250508,100700,309587000,22000,22000,22000,21950,228
20250508,100600,304575100,22000,22000,22000,22000,33
20250508,100500,303849100,22000,21900,22000,21900,278
20250508,100400,297746550,21950,21950,22000,21900,1453
20250508,100300,265913400,21950,22050,22050,21950,242
20250508,100200,260590400,22000,22000,22000,22000,18
20250508,100100,260194400,22000,22000,22000,22000,0
20250508,100000,260194400,22000,22000,22050,22000,344
20250508,095900,252626350,22000,22050,22050,22000,24
20250508,095800,252097850,22050,22000,22050,22000,546
20250508,095700,240059450,22000,22000,22000,22000,43
20250508,095600,239113450,22000,22000,22000,21950,80
20250508,095500,237356950,22000,22000,22000,22000,25
20250508,095400,236806950,22000,22000,22000,22000,0
20250508,095300,236806950,22000,22000,22000,22000,29
20250508,095200,236168950,22000,22000,22000,22000,0
20250508,095100,236168950,22000,22000,22000,22000,46
20250508,095000,235156950,22000,22000,22000,22000,9
20250508,094900,234958950,22000,22000,22000,22000,0
20250508,094800,234958950,22000,22100,22100,22000,25
20250508,094700,234408850,22050,22050,22050,22050,0
20250508,094600,234408850,22050,22050,22050,22050,11
20250508,094500,234166300,22100,22000,22250,22000,1728
20250508,094400,195841250,22000,22000,22000,22000,9
20250508,094300,195643250,22000,22000,22000,22000,275
20250508,094200,189593250,22000,22000,22000,22000,5
20250508,094100,189483250,21950,21950,21950,21950,31
20250508,094000,188802800,21950,21950,21950,21950,5
20250508,093900,188693050,21950,22000,22000,21950,35
20250508,093800,187923100,22000,22000,22000,22000,22
20250508,093700,187439100,22000,22000,22000,22000,42
20250508,093600,186515100,22000,22000,22000,22000,59
20250508,093500,185217100,22000,22050,22050,21900,1774
20250508,093400,146225350,22050,22050,22050,22050,5
20250508,093300,146115100,22000,22000,22000,22000,299
20250508,093200,139537100,21950,21950,21950,21950,0
20250508,093100,139537100,21950,22000,22000,21950,702
20250508,093000,124093650,22050,22050,22050,22050,111
20250508,092900,121646100,22050,22050,22050,22050,521
20250508,092800,110158050,22050,22050,22050,22050,0
20250508,092700,110158050,22050,22050,22050,22050,95
20250508,092600,108063300,22050,22100,22100,22050,18
20250508,092500,107666150,22100,22100,22100,22100,493
20250508,092400,96770850,22100,22100,22100,22100,15
20250508,092300,96439350,22100,22100,22100,22100,0
20250508,092200,96439350,22100,22100,22100,22100,1013
20250508,092100,74052050,22050,22050,22100,22050,41
20250508,092000,73147750,22050,22100,22100,22050,558
20250508,091900,60817500,22100,22150,22150,22100,938
20250508,091800,40042550,22150,22150,22150,22150,70
20250508,091700,38492050,22100,22100,22100,22100,12
20250508,091600,38226850,22100,22100,22150,22100,160
20250508,091500,34690800,22100,22200,22200,22100,1149
20250508,091400,9252350,22250,22250,22250,22200,57
20250508,091300,7986650,22250,22200,22250,22200,6
20250508,091200,7853200,22250,22250,22300,22200,63
20250508,091100,6452050,22250,22200,22250,22200,24
20250508,091000,5918950,22250,22250,22250,22200,64
20250508,090900,4497900,22250,22250,22250,22200,23
20250508,090800,3987050,22250,22250,22250,22250,6
20250508,090700,3853550,22250,22275,22300,22200,79
20250508,090600,2096575,22300,22300,22300,22300,34
20250508,090500,1338375,22300,22350,22350,22300,7
20250508,090400,1182125,22300,22300,22350,22300,24
20250508,090300,646850,22300,22300,22300,22300,10
20250508,090200,423850,22300,22350,22350,22300,6
20250508,090100,289900,22350,22350,22350,22350,5
20250508,090000,178150,22300,22200,22350,22200,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 201800 1433623350 22350 22350 22350 22350 642
3 20250508 201700 1433623350 22350 22350 22350 22350 0
4 20250508 201600 1433623350 22350 22350 22350 22350 0
5 20250508 201500 1433623350 22350 22350 22350 22350 0
6 20250508 201400 1433623350 22350 22350 22350 22350 0
7 20250508 201300 1433623350 22350 22350 22350 22350 0
8 20250508 201200 1433623350 22350 22350 22350 22350 0
9 20250508 201100 1433623350 22350 22350 22350 22350 0
10 20250508 201000 1433623350 22350 22350 22350 22350 0
11 20250508 200900 1433623350 22350 22350 22350 22350 0
12 20250508 200800 1433623350 22350 22350 22350 22350 0
13 20250508 200700 1433623350 22350 22350 22350 22350 0
14 20250508 200600 1433623350 22350 22350 22350 22350 0
15 20250508 200500 1433623350 22350 22350 22350 22350 0
16 20250508 200400 1433623350 22350 22350 22350 22350 0
17 20250508 200300 1433623350 22350 22350 22350 22350 0
18 20250508 200200 1433623350 22350 22350 22350 22350 0
19 20250508 200100 1433623350 22350 22350 22350 22350 0
20 20250508 200000 1433623350 22350 22350 22350 22350 0
21 20250508 195900 1433623350 22350 22350 22350 22350 0
22 20250508 195800 1433623350 22350 22350 22350 22350 0
23 20250508 195700 1433623350 22350 22350 22350 22350 0
24 20250508 195600 1433623350 22350 22350 22350 22350 0
25 20250508 195500 1433623350 22350 22350 22350 22350 0
26 20250508 195400 1433623350 22350 22350 22350 22350 0
27 20250508 195300 1433623350 22350 22350 22350 22350 0
28 20250508 195200 1433623350 22350 22350 22350 22350 0
29 20250508 195100 1433623350 22350 22350 22350 22350 0
30 20250508 195000 1433623350 22350 22350 22350 22350 0
31 20250508 194900 1433623350 22350 22350 22350 22350 0
32 20250508 194800 1433623350 22350 22350 22350 22350 642
33 20250508 194700 1433623350 22350 22350 22350 22350 0
34 20250508 194600 1433623350 22350 22350 22350 22350 0
35 20250508 194500 1433623350 22350 22350 22350 22350 0
36 20250508 194400 1433623350 22350 22350 22350 22350 0
37 20250508 194300 1433623350 22350 22350 22350 22350 0
38 20250508 194200 1433623350 22350 22350 22350 22350 0
39 20250508 194100 1433623350 22350 22350 22350 22350 0
40 20250508 194000 1433623350 22350 22350 22350 22350 0
41 20250508 193900 1433623350 22350 22350 22350 22350 0
42 20250508 193800 1433623350 22350 22350 22350 22350 0
43 20250508 193700 1433623350 22350 22350 22350 22350 0
44 20250508 193600 1433623350 22350 22350 22350 22350 0
45 20250508 193500 1433623350 22350 22350 22350 22350 0
46 20250508 193400 1433623350 22350 22350 22350 22350 0
47 20250508 193300 1433623350 22350 22350 22350 22350 0
48 20250508 193200 1433623350 22350 22350 22350 22350 0
49 20250508 193100 1433623350 22350 22350 22350 22350 0
50 20250508 193000 1433623350 22350 22350 22350 22350 0
51 20250508 192900 1433623350 22350 22350 22350 22350 0
52 20250508 192800 1433623350 22350 22350 22350 22350 0
53 20250508 192700 1433623350 22350 22350 22350 22350 0
54 20250508 192600 1433623350 22350 22350 22350 22350 0
55 20250508 192500 1433623350 22350 22350 22350 22350 0
56 20250508 192400 1433623350 22350 22350 22350 22350 0
57 20250508 192300 1433623350 22350 22350 22350 22350 0
58 20250508 192200 1433623350 22350 22350 22350 22350 0
59 20250508 192100 1433623350 22350 22350 22350 22350 0
60 20250508 192000 1433623350 22350 22350 22350 22350 0
61 20250508 191900 1433623350 22350 22350 22350 22350 0
62 20250508 191800 1433623350 22350 22350 22350 22350 642
63 20250508 191700 1433623350 22350 22350 22350 22350 0
64 20250508 191600 1433623350 22350 22350 22350 22350 0
65 20250508 191500 1433623350 22350 22350 22350 22350 0
66 20250508 191400 1433623350 22350 22350 22350 22350 0
67 20250508 191300 1433623350 22350 22350 22350 22350 0
68 20250508 191200 1433623350 22350 22350 22350 22350 0
69 20250508 191100 1433623350 22350 22350 22350 22350 0
70 20250508 191000 1433623350 22350 22350 22350 22350 0
71 20250508 190900 1433623350 22350 22350 22350 22350 0
72 20250508 190800 1433623350 22350 22350 22350 22350 0
73 20250508 190700 1433623350 22350 22350 22350 22350 0
74 20250508 190600 1433623350 22350 22350 22350 22350 0
75 20250508 190500 1433623350 22350 22350 22350 22350 0
76 20250508 190400 1433623350 22350 22350 22350 22350 0
77 20250508 190300 1433623350 22350 22350 22350 22350 0
78 20250508 190200 1433623350 22350 22350 22350 22350 0
79 20250508 190100 1433623350 22350 22350 22350 22350 0
80 20250508 190000 1433623350 22350 22350 22350 22350 0
81 20250508 185900 1433623350 22350 22350 22350 22350 0
82 20250508 185800 1433623350 22350 22350 22350 22350 0
83 20250508 185700 1433623350 22350 22350 22350 22350 0
84 20250508 185600 1433623350 22350 22350 22350 22350 0
85 20250508 185500 1433623350 22350 22350 22350 22350 0
86 20250508 185400 1433623350 22350 22350 22350 22350 0
87 20250508 185300 1433623350 22350 22350 22350 22350 0
88 20250508 185200 1433623350 22350 22350 22350 22350 0
89 20250508 185100 1433623350 22350 22350 22350 22350 0
90 20250508 185000 1433623350 22350 22350 22350 22350 0
91 20250508 184900 1433623350 22350 22350 22350 22350 0
92 20250508 184800 1433623350 22350 22350 22350 22350 642
93 20250508 184700 1433623350 22350 22350 22350 22350 0
94 20250508 184600 1433623350 22350 22350 22350 22350 0
95 20250508 184500 1433623350 22350 22350 22350 22350 0
96 20250508 184400 1433623350 22350 22350 22350 22350 0
97 20250508 184300 1433623350 22350 22350 22350 22350 0
98 20250508 184200 1433623350 22350 22350 22350 22350 0
99 20250508 184100 1433623350 22350 22350 22350 22350 0
100 20250508 184000 1433623350 22350 22350 22350 22350 0
101 20250508 183900 1433623350 22350 22350 22350 22350 0
102 20250508 183800 1433623350 22350 22350 22350 22350 0
103 20250508 183700 1433623350 22350 22350 22350 22350 0
104 20250508 183600 1433623350 22350 22350 22350 22350 0
105 20250508 183500 1433623350 22350 22350 22350 22350 0
106 20250508 183400 1433623350 22350 22350 22350 22350 0
107 20250508 183300 1433623350 22350 22350 22350 22350 0
108 20250508 183200 1433623350 22350 22350 22350 22350 0
109 20250508 183100 1433623350 22350 22350 22350 22350 0
110 20250508 183000 1433623350 22350 22350 22350 22350 0
111 20250508 182900 1433623350 22350 22350 22350 22350 0
112 20250508 182800 1433623350 22350 22350 22350 22350 0
113 20250508 182700 1433623350 22350 22350 22350 22350 0
114 20250508 182600 1433623350 22350 22350 22350 22350 0
115 20250508 182500 1433623350 22350 22350 22350 22350 0
116 20250508 182400 1433623350 22350 22350 22350 22350 0
117 20250508 182300 1433623350 22350 22350 22350 22350 0
118 20250508 182200 1433623350 22350 22350 22350 22350 0
119 20250508 182100 1433623350 22350 22350 22350 22350 0
120 20250508 182000 1433623350 22350 22350 22350 22350 0
121 20250508 181900 1433623350 22350 22350 22350 22350 0
122 20250508 181800 1433623350 22350 22350 22350 22350 642
123 20250508 181700 1433623350 22350 22350 22350 22350 0
124 20250508 181600 1433623350 22350 22350 22350 22350 0
125 20250508 181500 1433623350 22350 22350 22350 22350 0
126 20250508 181400 1433623350 22350 22350 22350 22350 0
127 20250508 181300 1433623350 22350 22350 22350 22350 0
128 20250508 181200 1433623350 22350 22350 22350 22350 0
129 20250508 181100 1433623350 22350 22350 22350 22350 0
130 20250508 181000 1433623350 22350 22350 22350 22350 0
131 20250508 180900 1433623350 22350 22350 22350 22350 0
132 20250508 180800 1433623350 22350 22350 22350 22350 0
133 20250508 180700 1433623350 22350 22350 22350 22350 0
134 20250508 180600 1433623350 22350 22350 22350 22350 0
135 20250508 180500 1433623350 22350 22350 22350 22350 0
136 20250508 180400 1433623350 22350 22350 22350 22350 0
137 20250508 180300 1433623350 22350 22350 22350 22350 0
138 20250508 180200 1433623350 22350 22350 22350 22350 0
139 20250508 180100 1433623350 22350 22350 22350 22350 0
140 20250508 180000 1433623350 22350 22350 22350 22350 0
141 20250508 175900 1433623350 22350 22350 22350 22350 0
142 20250508 175800 1433623350 22350 22350 22350 22350 0
143 20250508 175700 1433623350 22350 22350 22350 22350 0
144 20250508 175600 1433623350 22350 22350 22350 22350 0
145 20250508 175500 1433623350 22350 22350 22350 22350 0
146 20250508 175400 1433623350 22350 22350 22350 22350 0
147 20250508 175300 1433623350 22350 22350 22350 22350 0
148 20250508 175200 1433623350 22350 22350 22350 22350 0
149 20250508 175100 1433623350 22350 22350 22350 22350 0
150 20250508 175000 1433623350 22350 22350 22350 22350 0
151 20250508 174900 1433623350 22350 22350 22350 22350 0
152 20250508 174800 1433623350 22350 22350 22350 22350 642
153 20250508 174700 1433623350 22350 22350 22350 22350 0
154 20250508 174600 1433623350 22350 22350 22350 22350 0
155 20250508 174500 1433623350 22350 22350 22350 22350 0
156 20250508 174400 1433623350 22350 22350 22350 22350 0
157 20250508 174300 1433623350 22350 22350 22350 22350 0
158 20250508 174200 1433623350 22350 22350 22350 22350 0
159 20250508 174100 1433623350 22350 22350 22350 22350 0
160 20250508 174000 1433623350 22350 22350 22350 22350 0
161 20250508 173900 1433623350 22350 22350 22350 22350 0
162 20250508 173800 1433623350 22350 22350 22350 22350 0
163 20250508 173700 1433623350 22350 22350 22350 22350 0
164 20250508 173600 1433623350 22350 22350 22350 22350 0
165 20250508 173500 1433623350 22350 22350 22350 22350 0
166 20250508 173400 1433623350 22350 22350 22350 22350 0
167 20250508 173300 1433623350 22350 22350 22350 22350 0
168 20250508 173200 1433623350 22350 22350 22350 22350 0
169 20250508 173100 1433623350 22350 22350 22350 22350 0
170 20250508 173000 1433623350 22350 22350 22350 22350 0
171 20250508 172900 1433623350 22350 22350 22350 22350 0
172 20250508 172800 1433623350 22350 22350 22350 22350 0
173 20250508 172700 1433623350 22350 22350 22350 22350 0
174 20250508 172600 1433623350 22350 22350 22350 22350 0
175 20250508 172500 1433623350 22350 22350 22350 22350 0
176 20250508 172400 1433623350 22350 22350 22350 22350 0
177 20250508 172300 1433623350 22350 22350 22350 22350 0
178 20250508 172200 1433623350 22350 22350 22350 22350 0
179 20250508 172100 1433623350 22350 22350 22350 22350 0
180 20250508 172000 1433623350 22350 22350 22350 22350 0
181 20250508 171900 1433623350 22350 22350 22350 22350 0
182 20250508 171800 1433623350 22350 22350 22350 22350 642
183 20250508 171700 1433623350 22350 22350 22350 22350 0
184 20250508 171600 1433623350 22350 22350 22350 22350 0
185 20250508 171500 1433623350 22350 22350 22350 22350 0
186 20250508 171400 1433623350 22350 22350 22350 22350 0
187 20250508 171300 1433623350 22350 22350 22350 22350 0
188 20250508 171200 1433623350 22350 22350 22350 22350 0
189 20250508 171100 1433623350 22350 22350 22350 22350 0
190 20250508 171000 1433623350 22350 22350 22350 22350 0
191 20250508 170900 1433623350 22350 22350 22350 22350 0
192 20250508 170800 1433623350 22350 22350 22350 22350 0
193 20250508 170700 1433623350 22350 22350 22350 22350 0
194 20250508 170600 1433623350 22350 22350 22350 22350 0
195 20250508 170500 1433623350 22350 22350 22350 22350 0
196 20250508 170400 1433623350 22350 22350 22350 22350 0
197 20250508 170300 1433623350 22350 22350 22350 22350 0
198 20250508 170200 1433623350 22350 22350 22350 22350 0
199 20250508 170100 1433623350 22350 22350 22350 22350 0
200 20250508 170000 1433623350 22350 22350 22350 22350 0
201 20250508 165900 1433623350 22350 22350 22350 22350 0
202 20250508 165800 1433623350 22350 22350 22350 22350 0
203 20250508 165700 1433623350 22350 22350 22350 22350 0
204 20250508 165600 1433623350 22350 22350 22350 22350 0
205 20250508 165500 1433623350 22350 22350 22350 22350 0
206 20250508 165400 1433623350 22350 22350 22350 22350 0
207 20250508 165300 1433623350 22350 22350 22350 22350 0
208 20250508 165200 1433623350 22350 22350 22350 22350 0
209 20250508 165100 1433623350 22350 22350 22350 22350 0
210 20250508 165000 1433623350 22350 22350 22350 22350 0
211 20250508 164900 1433623350 22350 22350 22350 22350 0
212 20250508 164800 1433623350 22350 22350 22350 22350 642
213 20250508 164700 1433623350 22350 22350 22350 22350 0
214 20250508 164600 1433623350 22350 22350 22350 22350 0
215 20250508 164500 1433623350 22350 22350 22350 22350 0
216 20250508 164400 1433623350 22350 22350 22350 22350 0
217 20250508 164300 1433623350 22350 22350 22350 22350 0
218 20250508 164200 1433623350 22350 22350 22350 22350 0
219 20250508 164100 1433623350 22350 22350 22350 22350 0
220 20250508 164000 1433623350 22350 22350 22350 22350 0
221 20250508 163900 1433623350 22350 22350 22350 22350 0
222 20250508 163800 1433623350 22350 22350 22350 22350 0
223 20250508 163700 1433623350 22350 22350 22350 22350 0
224 20250508 163600 1433623350 22350 22350 22350 22350 0
225 20250508 163500 1433623350 22350 22350 22350 22350 0
226 20250508 163400 1433623350 22350 22350 22350 22350 0
227 20250508 163300 1433623350 22350 22350 22350 22350 0
228 20250508 163200 1433623350 22350 22350 22350 22350 0
229 20250508 163100 1433623350 22350 22350 22350 22350 0
230 20250508 163000 1433623350 22350 22350 22350 22350 0
231 20250508 162900 1433623350 22350 22350 22350 22350 0
232 20250508 162800 1433623350 22350 22350 22350 22350 0
233 20250508 162700 1433623350 22350 22350 22350 22350 0
234 20250508 162600 1433623350 22350 22350 22350 22350 0
235 20250508 162500 1433623350 22350 22350 22350 22350 0
236 20250508 162400 1433623350 22350 22350 22350 22350 0
237 20250508 162300 1433623350 22350 22350 22350 22350 0
238 20250508 162200 1433623350 22350 22350 22350 22350 0
239 20250508 162100 1433623350 22350 22350 22350 22350 0
240 20250508 162000 1433623350 22350 22350 22350 22350 0
241 20250508 161900 1433623350 22350 22350 22350 22350 0
242 20250508 161800 1433623350 22350 22350 22350 22350 642
243 20250508 161700 1433623350 22350 22350 22350 22350 0
244 20250508 161600 1433623350 22350 22350 22350 22350 0
245 20250508 161500 1433623350 22350 22350 22350 22350 0
246 20250508 161400 1433623350 22350 22350 22350 22350 0
247 20250508 161300 1433623350 22350 22350 22350 22350 0
248 20250508 161200 1433623350 22350 22350 22350 22350 0
249 20250508 161100 1433623350 22350 22350 22350 22350 0
250 20250508 161000 1433623350 22350 22350 22350 22350 0
251 20250508 160900 1433623350 22350 22350 22350 22350 0
252 20250508 160800 1433623350 22350 22350 22350 22350 0
253 20250508 160700 1433623350 22350 22350 22350 22350 0
254 20250508 160600 1433623350 22350 22350 22350 22350 0
255 20250508 160500 1433623350 22350 22350 22350 22350 0
256 20250508 160400 1433623350 22350 22350 22350 22350 0
257 20250508 160300 1433623350 22350 22350 22350 22350 0
258 20250508 160200 1433623350 22350 22350 22350 22350 0
259 20250508 160100 1433623350 22350 22350 22350 22350 0
260 20250508 160000 1433623350 22350 22350 22350 22350 0
261 20250508 155900 1433623350 22350 22350 22350 22350 0
262 20250508 155800 1433623350 22350 22350 22350 22350 0
263 20250508 155700 1433623350 22350 22350 22350 22350 0
264 20250508 155600 1433623350 22350 22350 22350 22350 0
265 20250508 155500 1433623350 22350 22350 22350 22350 0
266 20250508 155400 1433623350 22350 22350 22350 22350 0
267 20250508 155300 1433623350 22350 22350 22350 22350 0
268 20250508 155200 1433623350 22350 22350 22350 22350 0
269 20250508 155100 1433623350 22350 22350 22350 22350 0
270 20250508 155000 1433623350 22350 22350 22350 22350 0
271 20250508 154900 1433623350 22350 22350 22350 22350 0
272 20250508 154800 1433623350 22350 22350 22350 22350 642
273 20250508 154700 1433623350 22350 22350 22350 22350 0
274 20250508 154600 1433623350 22350 22350 22350 22350 0
275 20250508 154500 1433623350 22350 22350 22350 22350 0
276 20250508 154400 1433623350 22350 22350 22350 22350 0
277 20250508 154300 1433623350 22350 22350 22350 22350 0
278 20250508 154200 1433623350 22350 22350 22350 22350 0
279 20250508 154100 1433623350 22350 22350 22350 22350 0
280 20250508 154000 1433623350 22350 22350 22350 22350 0
281 20250508 153900 1433623350 22350 22350 22350 22350 0
282 20250508 153800 1433623350 22350 22350 22350 22350 0
283 20250508 153700 1433623350 22350 22350 22350 22350 0
284 20250508 153600 1433623350 22350 22350 22350 22350 0
285 20250508 153500 1433623350 22350 22350 22350 22350 0
286 20250508 153400 1433623350 22350 22350 22350 22350 0
287 20250508 153300 1433623350 22350 22350 22350 22350 0
288 20250508 153200 1433623350 22350 22350 22350 22350 0
289 20250508 153100 1433623350 22350 22350 22350 22350 0
290 20250508 153000 1433623350 22350 22350 22350 22350 642
291 20250508 152900 1419274650 22350 22350 22350 22350 0
292 20250508 152800 1419274650 22350 22350 22350 22350 0
293 20250508 152700 1419274650 22350 22350 22350 22350 0
294 20250508 152600 1419274650 22350 22350 22350 22350 0
295 20250508 152500 1419274650 22350 22350 22350 22350 0
296 20250508 152400 1419274650 22350 22350 22350 22350 0
297 20250508 152300 1419274650 22350 22350 22350 22350 0
298 20250508 152200 1419274650 22350 22350 22350 22350 0
299 20250508 152100 1419274650 22350 22350 22350 22350 0
300 20250508 152000 1419274650 22350 22350 22350 22350 0
301 20250508 151900 1419274650 22350 22300 22350 22250 69
302 20250508 151800 1417735650 22250 22250 22300 22250 24
303 20250508 151700 1417201350 22300 22250 22300 22250 25
304 20250508 151600 1416644300 22250 22250 22300 22250 35
305 20250508 151500 1415864250 22250 22250 22250 22250 9
306 20250508 151400 1415664000 22250 22250 22300 22250 21
307 20250508 151300 1415196100 22300 22300 22350 22300 520
308 20250508 151200 1403599750 22300 22300 22350 22300 19
309 20250508 151100 1403175600 22300 22350 22350 22300 216
310 20250508 151000 1398358400 22350 22350 22350 22350 5
311 20250508 150900 1398246650 22350 22350 22350 22350 9
312 20250508 150800 1398045500 22350 22300 22350 22300 12
313 20250508 150700 1397777700 22300 22300 22350 22300 19
314 20250508 150600 1397353750 22300 22300 22350 22300 19
315 20250508 150500 1396929800 22300 22300 22350 22300 25
316 20250508 150400 1396371800 22300 22300 22350 22300 18
317 20250508 150300 1395970150 22300 22300 22350 22300 20
318 20250508 150200 1395523850 22300 22350 22350 22300 102
319 20250508 150100 1393248750 22350 22350 22350 22350 3
320 20250508 150000 1393181700 22350 22300 22350 22300 63
321 20250508 145900 1391774100 22350 22350 22350 22350 7
322 20250508 145800 1391617650 22350 22350 22350 22300 83
323 20250508 145700 1389763250 22350 22300 22350 22300 255
324 20250508 145600 1384074350 22350 22300 22350 22300 247
325 20250508 145500 1378563850 22300 22400 22400 22300 424
326 20250508 145400 1369094650 22400 22350 22400 22350 238
327 20250508 145300 1363772100 22350 22350 22350 22350 365
328 20250508 145200 1355614350 22350 22350 22350 22300 333
329 20250508 145100 1348175675 22350 22300 22350 22300 442
330 20250508 145000 1338300125 22300 22350 22400 22300 602
331 20250508 144900 1324851425 22350 22400 22400 22350 377
332 20250508 144800 1316419075 22400 22325 22400 22325 403
333 20250508 144700 1307406450 22350 22350 22400 22350 468
334 20250508 144600 1296942900 22350 22300 22350 22300 1487
335 20250508 144500 1263763700 22350 22300 22350 22300 406
336 20250508 144400 1254689725 22300 22350 22350 22300 524
337 20250508 144300 1242991525 22350 22350 22350 22300 375
338 20250508 144200 1234610375 22300 22350 22350 22300 377
339 20250508 144100 1226190575 22350 22300 22350 22300 362
340 20250508 144000 1218100175 22300 22350 22350 22300 321
341 20250508 143900 1210926025 22350 22300 22350 22300 468
342 20250508 143800 1200473725 22300 22300 22300 22250 389
343 20250508 143700 1191799550 22300 22300 22300 22300 422
344 20250508 143600 1182388950 22300 22300 22300 22300 401
345 20250508 143500 1173446650 22300 22250 22300 22250 337
346 20250508 143400 1165931625 22300 22250 22300 22250 427
347 20250508 143300 1156423875 22250 22300 22300 22250 405
348 20250508 143200 1147396300 22250 22250 22250 22250 399
349 20250508 143100 1138518550 22250 22200 22250 22175 431
350 20250508 143000 1128935625 22250 22200 22250 22200 641
351 20250508 142900 1114689375 22200 22200 22200 22200 450
352 20250508 142800 1104699375 22200 22250 22250 22150 712
353 20250508 142700 1088893725 22200 22250 22250 22200 466
354 20250508 142600 1078540575 22250 22250 22250 22225 582
355 20250508 142500 1065591100 22250 22150 22250 22150 3317
356 20250508 142400 991938200 22150 22100 22150 22100 1725
357 20250508 142300 953815550 22100 22100 22100 22075 54
358 20250508 142200 952622175 22100 22100 22100 22100 2
359 20250508 142100 952577975 22100 22100 22100 22075 92
360 20250508 142000 950544800 22150 22100 22150 22100 617
361 20250508 141900 936906650 22150 22150 22150 22150 48
362 20250508 141800 935843450 22150 22150 22150 22100 89
363 20250508 141700 933872650 22150 22100 22150 22100 38
364 20250508 141600 933032700 22100 22100 22100 22075 8
365 20250508 141500 932855925 22100 22100 22100 22100 147
366 20250508 141400 929607225 22100 22075 22100 22075 80
367 20250508 141300 927839250 22100 22100 22100 22100 51
368 20250508 141200 926712150 22100 22100 22100 22100 56
369 20250508 141100 925474550 22100 22075 22100 22075 4
370 20250508 141000 925386175 22100 22100 22100 22100 51
371 20250508 140900 924259075 22100 22100 22100 22075 52
372 20250508 140800 923109900 22100 22100 22100 22100 48
373 20250508 140700 922049100 22100 22050 22100 22050 70
374 20250508 140600 920502900 22050 22100 22100 22050 129
375 20250508 140500 917655950 22050 22100 22100 22050 49
376 20250508 140400 916574950 22100 22075 22100 22075 46
377 20250508 140300 915558375 22100 22100 22100 22100 49
378 20250508 140200 914475475 22100 22075 22100 22075 46
379 20250508 140100 913458900 22100 22100 22100 22100 56
380 20250508 140000 912221300 22100 22100 22100 22100 31
381 20250508 135900 911536200 22050 22100 22100 22050 153
382 20250508 135800 908158575 22100 22100 22100 22050 165
383 20250508 135700 904515925 22100 22100 22100 22100 186
384 20250508 135600 900405325 22100 22100 22100 22050 471
385 20250508 135500 890014575 22100 22050 22100 22050 126
386 20250508 135400 887234725 22100 22100 22100 22075 91
387 20250508 135300 885223650 22100 22100 22100 22050 158
388 20250508 135200 881734300 22100 22100 22100 22075 128
389 20250508 135100 878905525 22050 22100 22100 22050 187
390 20250508 135000 874777525 22100 22100 22100 22050 136
391 20250508 134900 871774425 22075 22100 22100 22075 44
392 20250508 134800 870802050 22100 22100 22100 22050 178
393 20250508 134700 866872400 22100 22100 22100 22075 545
394 20250508 134600 854827925 22050 22100 22100 22050 101
395 20250508 134500 852598875 22100 22100 22100 22100 34
396 20250508 134400 851847475 22150 22100 22150 22100 52
397 20250508 134300 850697775 22100 22100 22100 22100 56
398 20250508 134200 849460175 22100 22100 22100 22075 57
399 20250508 134100 848200500 22150 22150 22150 22150 30
400 20250508 134000 847536000 22100 22100 22100 22050 131
401 20250508 133900 844644075 22100 22100 22100 22100 44
402 20250508 133800 843671675 22100 22100 22100 22050 142
403 20250508 133700 840538125 22100 22100 22100 22075 58
404 20250508 133600 839256350 22150 22100 22150 22100 31
405 20250508 133500 838571100 22100 22100 22100 22050 131
406 20250508 133400 835680450 22100 22100 22100 22100 43
407 20250508 133300 834730150 22100 22075 22100 22075 53
408 20250508 133200 833558875 22100 22050 22100 22050 154
409 20250508 133100 830160875 22100 22100 22100 22100 42
410 20250508 133000 829232675 22100 22150 22150 22075 62
411 20250508 132900 827861700 22150 22100 22150 22100 52
412 20250508 132800 826711950 22050 22075 22100 22050 152
413 20250508 132700 823358175 22100 22100 22100 22050 104
414 20250508 132600 821061575 22100 22100 22100 22100 49
415 20250508 132500 819978675 22100 22100 22100 22050 124
416 20250508 132400 817242450 22100 22100 22100 22100 68
417 20250508 132300 815739650 22100 22150 22150 22100 37
418 20250508 132200 814920450 22150 22100 22150 22100 158
419 20250508 132100 811426050 22150 22125 22150 22125 46
420 20250508 132000 810407175 22150 22150 22150 22100 121
421 20250508 131900 807731125 22150 22150 22150 22150 37
422 20250508 131800 806911575 22100 22150 22150 22100 140
423 20250508 131700 803815500 22150 22150 22150 22100 130
424 20250508 131600 800939600 22150 22125 22150 22125 31
425 20250508 131500 800252975 22150 22150 22150 22100 140
426 20250508 131400 797157025 22150 22150 22150 22100 107
427 20250508 131300 794789125 22150 22150 22150 22150 42
428 20250508 131200 793858825 22150 22150 22150 22100 135
429 20250508 131100 790872725 22150 22150 22150 22125 75
430 20250508 131000 789211500 22100 22100 22150 22100 107
431 20250508 130900 786844550 22150 22150 22150 22100 148
432 20250508 130800 783571350 22150 22150 22150 22125 64
433 20250508 130700 782153775 22150 22150 22150 22100 98
434 20250508 130600 779985275 22150 22150 22150 22125 45
435 20250508 130500 778988550 22100 22150 22150 22100 138
436 20250508 130400 775936450 22150 22125 22150 22100 107
437 20250508 130300 773569025 22150 22150 22150 22150 41
438 20250508 130200 772660875 22150 22150 22150 22100 119
439 20250508 130100 770029525 22150 22150 22150 22150 65
440 20250508 130000 768589775 22100 22150 22150 22100 104
441 20250508 125900 766289375 22100 22050 22100 22050 372
442 20250508 125800 758073100 22100 22100 22100 22100 63
443 20250508 125700 756680800 22100 22050 22100 22050 39
444 20250508 125600 755819700 22100 22050 22100 22050 114
445 20250508 125500 753303975 22100 22100 22100 22100 67
446 20250508 125400 751823275 22100 22150 22150 22050 63
447 20250508 125300 750430800 22150 22100 22150 22050 80
448 20250508 125200 748661400 22100 22050 22100 22050 140
449 20250508 125100 745572300 22100 22100 22100 22050 130
450 20250508 125000 742702350 22100 22100 22100 22100 40
451 20250508 124900 741818350 22050 22050 22100 22025 203
452 20250508 124800 737340725 22100 22050 22100 22050 376
453 20250508 124700 729047425 22050 22075 22100 22050 118
454 20250508 124600 726443550 22100 22100 22100 22100 41
455 20250508 124500 725537450 22150 22050 22150 22050 62
456 20250508 124400 724167350 22075 22150 22150 22075 43
457 20250508 124300 723216125 22150 22100 22150 22100 80
458 20250508 124200 721447125 22100 22150 22150 22100 91
459 20250508 124100 719434125 22150 22100 22150 22100 76
460 20250508 124000 717753275 22100 22050 22100 22050 64
461 20250508 123900 716339575 22100 22150 22150 22100 46
462 20250508 123800 715322025 22150 22050 22150 22050 122
463 20250508 123700 712627075 22050 22100 22100 22050 111
464 20250508 123600 710177000 22100 22150 22150 22100 42
465 20250508 123500 709247900 22150 22100 22150 22050 83
466 20250508 123400 707410900 22100 22150 22150 22100 91
467 20250508 123300 705398400 22150 22100 22150 22100 111
468 20250508 123200 702943400 22100 22150 22150 22100 87
469 20250508 123100 701017175 22150 22150 22150 22100 93
470 20250508 123000 698960775 22100 22050 22100 22050 533
471 20250508 122900 687206975 22050 22050 22050 22000 140
472 20250508 122800 684124725 22050 22000 22050 22000 119
473 20250508 122700 681504050 22050 22050 22050 22050 43
474 20250508 122600 680555900 22050 22050 22050 22000 130
475 20250508 122500 677693050 22050 22050 22050 22000 68
476 20250508 122400 676194375 22000 22050 22050 22000 127
477 20250508 122300 673398075 22050 22050 22050 22000 152
478 20250508 122200 670051625 22050 22050 22050 22025 76
479 20250508 122100 668375850 22050 22050 22050 22000 105
480 20250508 122000 666063500 22000 22050 22050 22000 254
481 20250508 121900 660463475 22000 22050 22050 22000 144
482 20250508 121800 657292525 22000 22050 22050 21950 116
483 20250508 121700 654739325 22050 22050 22050 22050 36
484 20250508 121600 653945525 22050 22050 22050 22000 138
485 20250508 121500 650906875 21950 22000 22050 21950 127
486 20250508 121400 648110900 22050 22050 22050 22050 32
487 20250508 121300 647405300 22050 22000 22050 22000 174
488 20250508 121200 643574550 22050 22050 22050 22050 64
489 20250508 121100 642163350 22000 22000 22050 22000 77
490 20250508 121000 640468300 22050 21950 22050 21950 137
491 20250508 120900 637457100 22000 22000 22000 22000 56
492 20250508 120800 636225100 22000 22000 22000 21950 117
493 20250508 120700 633654650 22000 22000 22000 22000 32
494 20250508 120600 632950650 22000 22000 22000 21950 103
495 20250508 120500 630685400 21950 22000 22000 21950 99
496 20250508 120400 628509950 22000 21950 22000 21950 48
497 20250508 120300 627454050 21950 22000 22000 21950 154
498 20250508 120200 624070900 22000 22000 22000 22000 29
499 20250508 120100 623432900 21950 21950 22000 21950 117
500 20250508 120000 620862850 22000 21950 22000 21950 145
501 20250508 115900 617678150 22000 21950 22000 21950 83
502 20250508 115800 615852900 21950 22000 22000 21950 86
503 20250508 115700 613962900 22000 21950 22000 21950 119
504 20250508 115600 611349350 22000 22000 22000 21950 73
505 20250508 115500 609744100 22000 21950 22000 21950 128
506 20250508 115400 606930950 22000 21950 22000 21950 418
507 20250508 115300 597735900 22000 22000 22000 21950 164
508 20250508 115200 594132700 22000 21950 22000 21950 95
509 20250508 115100 592045200 21950 22000 22000 21950 259
510 20250508 115000 586347800 22000 22000 22000 21950 320
511 20250508 114900 579312900 22000 21950 22000 21950 66
512 20250508 114800 577861850 21950 22000 22000 21950 89
513 20250508 114700 575906000 22000 21950 22000 21950 263
514 20250508 114600 570123800 21950 22000 22000 21950 75
515 20250508 114500 568474400 22000 22000 22000 21950 117
516 20250508 114400 565903800 22000 21950 22000 21950 54
517 20250508 114300 564716700 21950 22000 22000 21950 141
518 20250508 114200 561618600 21950 21950 22000 21950 257
519 20250508 114100 555975950 21950 22000 22000 21950 169
520 20250508 114000 552263950 22000 22000 22000 21950 322
521 20250508 113900 545192750 21950 21950 22000 21950 200
522 20250508 113800 540800900 22000 22000 22000 22000 35
523 20250508 113700 540030900 22000 22000 22000 21950 160
524 20250508 113600 536515350 21950 22000 22000 21950 38
525 20250508 113500 535679400 22000 22000 22000 21950 128
526 20250508 113400 532866800 21950 21950 22000 21950 136
527 20250508 113300 529880250 22000 22000 22000 22000 66
528 20250508 113200 528428250 22000 21950 22000 21950 116
529 20250508 113100 525879550 22000 22000 22000 22000 34
530 20250508 113000 525131550 22000 21950 22000 21950 186
531 20250508 112900 521046300 22000 21950 22000 21950 112
532 20250508 112800 518584400 22000 21950 22000 21950 44
533 20250508 112700 517616450 22000 22000 22000 21950 173
534 20250508 112600 513815650 22000 22000 22000 22000 42
535 20250508 112500 512891650 22000 21950 22000 21950 158
536 20250508 112400 509416400 22000 22050 22050 22000 101
537 20250508 112300 507193550 22050 22000 22050 22000 37
538 20250508 112200 506378050 21950 22000 22000 21950 89
539 20250508 112100 504422750 22000 22000 22000 22000 39
540 20250508 112000 503564750 21950 21950 22000 21950 169
541 20250508 111900 499851900 22000 22000 22000 21950 109
542 20250508 111800 497456950 22000 22000 22000 21950 25
543 20250508 111700 496907000 21950 22000 22000 21950 168
544 20250508 111600 493216900 22000 22000 22000 22000 42
545 20250508 111500 492292900 22000 21950 22000 21950 74
546 20250508 111400 490665900 22000 22050 22050 22000 68
547 20250508 111300 489168600 22000 21950 22000 21950 48
548 20250508 111200 488112750 22000 22050 22050 22000 90
549 20250508 111100 486130800 22050 22100 22100 22050 67
550 20250508 111000 484652100 22100 22000 22100 21950 249
551 20250508 110900 479173650 22000 22000 22000 21950 80
552 20250508 110800 477415850 22000 21950 22000 21950 64
553 20250508 110700 476008450 22000 22000 22000 21950 143
554 20250508 110600 472866550 22000 22000 22000 21950 95
555 20250508 110500 470779700 21950 22000 22000 21950 66
556 20250508 110400 469328650 22000 22000 22000 21950 148
557 20250508 110300 466077050 22000 22000 22000 21950 45
558 20250508 110200 465087650 21950 22000 22000 21950 88
559 20250508 110100 463154500 22000 22000 22000 21950 163
560 20250508 110000 459574000 22000 22000 22050 22000 54
561 20250508 105900 458384800 22000 22050 22050 22000 37
562 20250508 105800 457569950 22000 22000 22000 21950 180
563 20250508 105700 453610600 22000 22000 22000 22000 31
564 20250508 105600 452928600 22000 22000 22000 22000 41
565 20250508 105500 452026600 22000 22050 22050 22000 39
566 20250508 105400 451166750 22000 22000 22000 21950 138
567 20250508 105300 448134500 21950 21950 22000 21950 112
568 20250508 105200 445674700 22000 22000 22000 22000 34
569 20250508 105100 444926700 22000 22000 22000 21950 181
570 20250508 105000 440951150 22000 22000 22000 22000 43
571 20250508 104900 440005150 22000 22000 22000 22000 40
572 20250508 104800 439125150 22000 22050 22050 21950 481
573 20250508 104700 428542750 22050 22050 22050 22050 33
574 20250508 104600 427815100 22050 22000 22050 21950 85
575 20250508 104500 425945800 22050 22050 22050 22050 66
576 20250508 104400 424490500 22000 22000 22050 22000 137
577 20250508 104300 421474600 22000 22050 22050 22000 95
578 20250508 104200 419382750 22050 22050 22050 22050 48
579 20250508 104100 418324350 22050 22050 22050 22000 157
580 20250508 104000 414867350 22050 22000 22050 22000 106
581 20250508 103900 412533450 22050 22000 22050 22000 44
582 20250508 103800 411563950 22000 22050 22050 22000 156
583 20250508 103700 408128950 22050 22050 22050 22050 53
584 20250508 103600 406960300 22000 22050 22050 22000 119
585 20250508 103500 404340000 22050 22050 22050 22000 378
586 20250508 103400 396021700 22050 22000 22050 22000 57
587 20250508 103300 394765650 22050 22050 22050 22000 78
588 20250508 103200 393047850 22050 22000 22050 22000 89
589 20250508 103100 391086400 22000 22050 22050 22000 94
590 20250508 103000 389017400 22000 22000 22050 22000 118
591 20250508 102900 386419200 22050 22050 22050 22000 77
592 20250508 102800 384722000 22050 22050 22050 22000 119
593 20250508 102700 382101800 22050 22050 22050 22000 56
594 20250508 102600 380867850 22000 22000 22050 22000 295
595 20250508 102500 374376150 22000 21950 22000 21950 126
596 20250508 102400 371608800 22000 22000 22000 21950 80
597 20250508 102300 369849500 22000 22050 22050 22000 40
598 20250508 102200 368968600 22050 21950 22050 21950 183
599 20250508 102100 364947800 22000 22000 22000 22000 36
600 20250508 102000 364155800 22000 22000 22000 22000 129
601 20250508 101900 361317800 22050 22050 22050 22000 88
602 20250508 101800 359378150 22050 22000 22050 22000 166
603 20250508 101700 355724200 22050 22000 22050 21950 419
604 20250508 101600 346506150 22000 22000 22000 21950 338
605 20250508 101500 339070250 22050 22000 22050 22000 137
606 20250508 101400 336054150 22050 22100 22100 22050 123
607 20250508 101300 333339950 22050 22100 22100 22050 141
608 20250508 101200 330228750 22100 22150 22150 22050 70
609 20250508 101100 328681700 22100 22100 22150 22050 85
610 20250508 101000 326804800 22100 22000 22100 22000 384
611 20250508 100900 318336300 22050 22050 22050 22000 181
612 20250508 100800 314345950 22000 22050 22050 22000 216
613 20250508 100700 309587000 22000 22000 22000 21950 228
614 20250508 100600 304575100 22000 22000 22000 22000 33
615 20250508 100500 303849100 22000 21900 22000 21900 278
616 20250508 100400 297746550 21950 21950 22000 21900 1453
617 20250508 100300 265913400 21950 22050 22050 21950 242
618 20250508 100200 260590400 22000 22000 22000 22000 18
619 20250508 100100 260194400 22000 22000 22000 22000 0
620 20250508 100000 260194400 22000 22000 22050 22000 344
621 20250508 095900 252626350 22000 22050 22050 22000 24
622 20250508 095800 252097850 22050 22000 22050 22000 546
623 20250508 095700 240059450 22000 22000 22000 22000 43
624 20250508 095600 239113450 22000 22000 22000 21950 80
625 20250508 095500 237356950 22000 22000 22000 22000 25
626 20250508 095400 236806950 22000 22000 22000 22000 0
627 20250508 095300 236806950 22000 22000 22000 22000 29
628 20250508 095200 236168950 22000 22000 22000 22000 0
629 20250508 095100 236168950 22000 22000 22000 22000 46
630 20250508 095000 235156950 22000 22000 22000 22000 9
631 20250508 094900 234958950 22000 22000 22000 22000 0
632 20250508 094800 234958950 22000 22100 22100 22000 25
633 20250508 094700 234408850 22050 22050 22050 22050 0
634 20250508 094600 234408850 22050 22050 22050 22050 11
635 20250508 094500 234166300 22100 22000 22250 22000 1728
636 20250508 094400 195841250 22000 22000 22000 22000 9
637 20250508 094300 195643250 22000 22000 22000 22000 275
638 20250508 094200 189593250 22000 22000 22000 22000 5
639 20250508 094100 189483250 21950 21950 21950 21950 31
640 20250508 094000 188802800 21950 21950 21950 21950 5
641 20250508 093900 188693050 21950 22000 22000 21950 35
642 20250508 093800 187923100 22000 22000 22000 22000 22
643 20250508 093700 187439100 22000 22000 22000 22000 42
644 20250508 093600 186515100 22000 22000 22000 22000 59
645 20250508 093500 185217100 22000 22050 22050 21900 1774
646 20250508 093400 146225350 22050 22050 22050 22050 5
647 20250508 093300 146115100 22000 22000 22000 22000 299
648 20250508 093200 139537100 21950 21950 21950 21950 0
649 20250508 093100 139537100 21950 22000 22000 21950 702
650 20250508 093000 124093650 22050 22050 22050 22050 111
651 20250508 092900 121646100 22050 22050 22050 22050 521
652 20250508 092800 110158050 22050 22050 22050 22050 0
653 20250508 092700 110158050 22050 22050 22050 22050 95
654 20250508 092600 108063300 22050 22100 22100 22050 18
655 20250508 092500 107666150 22100 22100 22100 22100 493
656 20250508 092400 96770850 22100 22100 22100 22100 15
657 20250508 092300 96439350 22100 22100 22100 22100 0
658 20250508 092200 96439350 22100 22100 22100 22100 1013
659 20250508 092100 74052050 22050 22050 22100 22050 41
660 20250508 092000 73147750 22050 22100 22100 22050 558
661 20250508 091900 60817500 22100 22150 22150 22100 938
662 20250508 091800 40042550 22150 22150 22150 22150 70
663 20250508 091700 38492050 22100 22100 22100 22100 12
664 20250508 091600 38226850 22100 22100 22150 22100 160
665 20250508 091500 34690800 22100 22200 22200 22100 1149
666 20250508 091400 9252350 22250 22250 22250 22200 57
667 20250508 091300 7986650 22250 22200 22250 22200 6
668 20250508 091200 7853200 22250 22250 22300 22200 63
669 20250508 091100 6452050 22250 22200 22250 22200 24
670 20250508 091000 5918950 22250 22250 22250 22200 64
671 20250508 090900 4497900 22250 22250 22250 22200 23
672 20250508 090800 3987050 22250 22250 22250 22250 6
673 20250508 090700 3853550 22250 22275 22300 22200 79
674 20250508 090600 2096575 22300 22300 22300 22300 34
675 20250508 090500 1338375 22300 22350 22350 22300 7
676 20250508 090400 1182125 22300 22300 22350 22300 24
677 20250508 090300 646850 22300 22300 22300 22300 10
678 20250508 090200 423850 22300 22350 22350 22300 6
679 20250508 090100 289900 22350 22350 22350 22350 5
680 20250508 090000 178150 22300 22200 22350 22200 8